5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
+16.36%
YEAR-TO-DATE PERFORMANCE
+23.09%
1 YEAR PERFORMANCE
+14.63%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $164.11 | $160.85 (-1.99%) | $164.92 | $160.73 | 863.50 K | $13.82 B |
| 12/03/2025 | $164.73 | $164.03 (-0.42%) | $165.98 | $163.96 | 553.40 K | $14.09 B |
| 12/02/2025 | $166.12 | $164.16 (-1.18%) | $166.25 | $163.26 | 754.30 K | $14.10 B |
| 12/01/2025 | $164.13 | $165.17 (0.63%) | $167.01 | $163.31 | 652.80 K | $14.19 B |
| 11/28/2025 | $166.52 | $166.03 (-0.29%) | $166.72 | $165.46 | 267.93 K | $14.26 B |
| 11/26/2025 | $165.73 | $165.67 (-0.04%) | $167.26 | $165.21 | 677.73 K | $14.23 B |
| 11/25/2025 | $163.63 | $166.09 (1.5%) | $166.44 | $162.66 | 699.84 K | $14.27 B |
| 11/24/2025 | $162.50 | $162.29 (-0.13%) | $163.46 | $161.03 | 1.52 M | $13.94 B |
| 11/21/2025 | $159.83 | $162.87 (1.9%) | $164.52 | $159.08 | 1.15 M | $13.99 B |
| 11/20/2025 | $162.03 | $159.45 (-1.59%) | $163.58 | $158.74 | 923.32 K | $13.70 B |
| 11/19/2025 | $161.24 | $160.68 (-0.35%) | $161.84 | $160.31 | 586.32 K | $13.80 B |
| 11/18/2025 | $159.95 | $161.07 (0.7%) | $161.44 | $158.73 | 1.04 M | $13.84 B |
| 11/17/2025 | $161.58 | $159.97 (-1%) | $161.58 | $159.38 | 752.65 K | $13.74 B |
| 11/14/2025 | $163.33 | $161.25 (-1.27%) | $164.14 | $160.47 | 888.60 K | $13.85 B |
| 11/13/2025 | $168.37 | $164.52 (-2.29%) | $169.45 | $163.95 | 757.32 K | $14.13 B |
| 11/12/2025 | $168.17 | $168.38 (0.12%) | $169.42 | $167.07 | 743.22 K | $14.46 B |
| 11/11/2025 | $166.81 | $167.55 (0.44%) | $168.05 | $166.23 | 387.85 K | $14.39 B |
| 11/10/2025 | $166.90 | $166.88 (-0.01%) | $167.85 | $165.03 | 547.90 K | $14.33 B |
| 11/07/2025 | $165.18 | $167.35 (1.31%) | $167.63 | $164.69 | 613.55 K | $14.38 B |
| 11/06/2025 | $165.73 | $165.07 (-0.4%) | $166.73 | $164.94 | 655.52 K | $14.18 B |
| 11/05/2025 | $165.18 | $165.81 (0.38%) | $166.91 | $163.95 | 578.64 K | $14.24 B |
| 11/04/2025 | $164.39 | $165.55 (0.71%) | $165.62 | $163.35 | 797.44 K | $14.22 B |
| 11/03/2025 | $165.40 | $164.68 (-0.44%) | $165.40 | $163.52 | 679.85 K | $14.15 B |
| 10/31/2025 | $165.00 | $165.77 (0.47%) | $166.27 | $164.83 | 830.61 K | $14.24 B |
| 10/30/2025 | $165.38 | $165.29 (-0.05%) | $167.66 | $164.27 | 636.44 K | $14.20 B |
| 10/29/2025 | $168.92 | $165.59 (-1.97%) | $169.17 | $164.20 | 1.15 M | $14.22 B |
| 10/28/2025 | $170.96 | $169.08 (-1.1%) | $171.47 | $168.83 | 778.40 K | $14.52 B |
| 10/27/2025 | $168.20 | $170.94 (1.63%) | $171.79 | $167.43 | 1.06 M | $14.68 B |
| 10/24/2025 | $173.73 | $167.30 (-3.7%) | $173.73 | $166.63 | 1.08 M | $14.37 B |
| 10/23/2025 | $171.70 | $171.22 (-0.28%) | $173.38 | $166.16 | 1.45 M | $14.71 B |
| 10/22/2025 | $179.10 | $175.50 (-2.01%) | $179.75 | $175.45 | 966.70 K | $15.08 B |
| 10/21/2025 | $177.75 | $179.47 (0.97%) | $180.68 | $177.40 | 797.94 K | $15.42 B |
| 10/20/2025 | $178.18 | $177.97 (-0.12%) | $178.45 | $173.97 | 591.81 K | $15.29 B |
| 10/17/2025 | $176.75 | $177.49 (0.42%) | $178.50 | $176.58 | 568.80 K | $15.26 B |
| 10/16/2025 | $177.28 | $177.50 (0.12%) | $178.15 | $175.91 | 919.54 K | $15.27 B |
| 10/15/2025 | $175.85 | $177.28 (0.81%) | $177.71 | $175.21 | 581.20 K | $15.25 B |
| 10/14/2025 | $172.08 | $175.60 (2.05%) | $176.70 | $172.05 | 1.07 M | $15.10 B |
| 10/13/2025 | $173.99 | $173.69 (-0.17%) | $175.69 | $173.69 | 812.84 K | $14.94 B |
| 10/10/2025 | $175.97 | $173.29 (-1.52%) | $176.77 | $172.97 | 985.00 K | $14.90 B |
| 10/09/2025 | $178.01 | $175.45 (-1.44%) | $178.22 | $174.62 | 714.42 K | $15.09 B |
| 10/08/2025 | $177.42 | $178.27 (0.48%) | $178.61 | $176.49 | 505.74 K | $15.33 B |
| 10/07/2025 | $177.80 | $177.03 (-0.43%) | $178.02 | $176.50 | 808.22 K | $15.22 B |
| 10/06/2025 | $177.53 | $177.36 (-0.1%) | $178.23 | $176.72 | 451.38 K | $15.25 B |
| 10/03/2025 | $177.80 | $177.29 (-0.29%) | $179.56 | $177.21 | 689.40 K | $15.25 B |
| 10/02/2025 | $176.32 | $177.74 (0.81%) | $177.75 | $175.90 | 885.55 K | $15.29 B |
| 10/01/2025 | $176.83 | $176.73 (-0.06%) | $177.91 | $175.26 | 843.30 K | $15.20 B |
| 09/30/2025 | $175.67 | $177.35 (0.96%) | $177.91 | $175.46 | 929.33 K | $15.25 B |
| 09/29/2025 | $176.41 | $175.04 (-0.78%) | $178.01 | $174.45 | 553.35 K | $15.05 B |
| 09/26/2025 | $173.56 | $175.01 (0.84%) | $175.40 | $173.50 | 617.40 K | $15.05 B |
| 09/25/2025 | $174.20 | $172.97 (-0.71%) | $174.84 | $172.67 | 928.19 K | $14.88 B |
| 09/24/2025 | $176.27 | $175.34 (-0.53%) | $177.78 | $174.95 | 601.86 K | $15.08 B |
| 09/23/2025 | $178.11 | $177.44 (-0.38%) | $179.71 | $176.09 | 592.03 K | $15.26 B |
| 09/22/2025 | $177.93 | $177.81 (-0.07%) | $179.27 | $177.35 | 783.30 K | $15.29 B |
| 09/19/2025 | $178.81 | $179.33 (0.29%) | $180.34 | $177.42 | 3.25 M | $15.42 B |
| 09/18/2025 | $176.45 | $178.78 (1.32%) | $179.92 | $175.70 | 1.24 M | $15.38 B |
| 09/17/2025 | $177.88 | $176.61 (-0.71%) | $179.60 | $175.62 | 967.43 K | $15.19 B |
| 09/16/2025 | $176.09 | $177.04 (0.54%) | $177.68 | $175.43 | 905.45 K | $15.23 B |
| 09/15/2025 | $175.07 | $176.20 (0.65%) | $177.63 | $174.40 | 865.30 K | $15.15 B |
| 09/12/2025 | $176.29 | $175.02 (-0.72%) | $177.70 | $174.46 | 1.10 M | $15.05 B |
| 09/11/2025 | $171.77 | $177.18 (3.15%) | $177.75 | $170.49 | 1.36 M | $15.24 B |
| 09/10/2025 | $170.08 | $170.43 (0.21%) | $171.65 | $169.61 | 545.55 K | $14.66 B |
| 09/09/2025 | $172.15 | $169.97 (-1.27%) | $173.09 | $168.51 | 556.61 K | $14.62 B |
| 09/08/2025 | $171.53 | $173.10 (0.92%) | $173.25 | $170.70 | 578.20 K | $14.89 B |
| 09/05/2025 | $171.36 | $171.86 (0.29%) | $173.25 | $170.82 | 596.80 K | $14.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
